zooplus SE (HAM:ZO1)
Germany · Delayed Price · Currency is EUR 248.00
+6.00 (2.48%)
At close: Dec 5, 2025
zooplus SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 240.00 | 242.00 | 240.00 | 242.00 | 242.00 | -0.82% | 2 |
| Dec 3, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - | 1 |
| Dec 2, 2025 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 0.83% | 1 |
| Dec 1, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | - | 13 |
| Nov 28, 2025 | 240.00 | 242.00 | 240.00 | 242.00 | 242.00 | 0.83% | 50 |
| Nov 27, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -0.83% | - |
| Nov 26, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | -4.72% | 4 |
| Nov 25, 2025 | 242.00 | 254.00 | 242.00 | 254.00 | 254.00 | 5.83% | 21 |
| Nov 24, 2025 | 234.00 | 240.00 | 234.00 | 240.00 | 240.00 | -0.83% | - |
| Nov 21, 2025 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | 0.83% | 1 |
| Nov 20, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -0.83% | - |
| Nov 19, 2025 | 240.00 | 242.00 | 240.00 | 242.00 | 242.00 | 0.83% | 1 |
| Nov 18, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -0.83% | - |
| Nov 17, 2025 | 240.00 | 242.00 | 240.00 | 242.00 | 242.00 | - | 1 |
| Nov 14, 2025 | 240.00 | 242.00 | 240.00 | 242.00 | 242.00 | 0.83% | 1 |
| Nov 13, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | - |
| Nov 12, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -3.23% | - |
| Nov 11, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | -4.62% | 10 |
| Nov 10, 2025 | 258.00 | 260.00 | 258.00 | 260.00 | 260.00 | 4.84% | 21 |
| Nov 7, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - | - |
| Nov 6, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | -3.13% | - |
| Nov 5, 2025 | 248.00 | 256.00 | 248.00 | 256.00 | 256.00 | 3.23% | 1 |
| Nov 4, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - | - |
| Nov 3, 2025 | 234.00 | 248.00 | 234.00 | 248.00 | 248.00 | 5.98% | 40 |
| Oct 31, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - | - |
| Oct 30, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | - | - |
| Oct 29, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | -0.85% | - |
| Oct 28, 2025 | 234.00 | 236.00 | 234.00 | 236.00 | 236.00 | -1.67% | 10 |
| Oct 27, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | 31 |
| Oct 24, 2025 | 262.00 | 262.00 | 240.00 | 240.00 | 240.00 | -8.40% | 111 |
| Oct 23, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | 0.77% | 50 |
| Oct 22, 2025 | 240.00 | 260.00 | 240.00 | 260.00 | 260.00 | 8.33% | 40 |
| Oct 21, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | 1 |
| Oct 20, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -2.44% | - |
| Oct 17, 2025 | 240.00 | 246.00 | 240.00 | 246.00 | 246.00 | 2.50% | 64 |
| Oct 16, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | 100 |
| Oct 15, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | 477 |
| Oct 14, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | -2.44% | - |
| Oct 13, 2025 | 246.00 | 248.00 | 246.00 | 246.00 | 246.00 | - | 60 |
| Oct 10, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | -0.81% | 7 |
| Oct 9, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | -3.13% | 16 |
| Oct 8, 2025 | 264.00 | 264.00 | 256.00 | 256.00 | 256.00 | -3.03% | 21 |
| Oct 7, 2025 | 246.00 | 264.00 | 246.00 | 264.00 | 264.00 | 7.32% | 35 |
| Oct 6, 2025 | 248.00 | 248.00 | 246.00 | 246.00 | 246.00 | -3.15% | 159 |
| Oct 3, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 3.25% | - |
| Oct 2, 2025 | 246.00 | 248.00 | 246.00 | 246.00 | 246.00 | - | 189 |
| Oct 1, 2025 | 246.00 | 246.00 | 246.00 | 246.00 | 246.00 | -0.81% | - |
| Sep 30, 2025 | 248.00 | 248.00 | 248.00 | 248.00 | 248.00 | - | 23 |
| Sep 29, 2025 | 246.00 | 254.00 | 246.00 | 248.00 | 248.00 | -5.34% | 3 |
| Sep 26, 2025 | 248.00 | 262.00 | 248.00 | 262.00 | 262.00 | 3.15% | 4 |